MicroStrategy Inc.
- Information
- Last
- Buy
- Sell
2798
2143
413.80
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 25/11/2024 | 15:26:24.920 | 2 | 413.80 | |
| 2 | 413.80 | |||
| 2 | 413.80 | |||
| 25/11/2024 | 15:25:54.450 | 6 | 411.50 | |
| 6 | 411.50 | |||
| 6 | 411.50 | |||
| 25/11/2024 | 15:25:52.968 | 26 | 411.20 | |
| 26 | 411.20 | |||
| 26 | 411.20 | |||
| 25/11/2024 | 15:25:38.254 | 9 | 413.00 | |
| 9 | 413.00 | |||
| 9 | 413.00 | |||
| 25/11/2024 | 15:25:35.968 | 2 | 412.70 | |
| 2 | 412.70 | |||
| 2 | 412.70 | |||
| 25/11/2024 | 15:25:35.894 | 10 | 412.70 | |
| 10 | 412.70 | |||
| 10 | 412.70 | |||
| 25/11/2024 | 15:25:20.547 | 75 | 412.50 | |
| 75 | 412.50 | |||
| 75 | 412.50 | |||
| 25/11/2024 | 15:25:04.740 | 53 | 412.60 | |
| 53 | 412.60 | |||
| 53 | 412.60 | |||
| 25/11/2024 | 15:24:54.945 | 121 | 412.30 | |
| 121 | 412.30 | |||
| 121 | 412.30 | |||
| 25/11/2024 | 15:24:38.417 | 73 | 412.10 | |
| 73 | 412.10 | |||
| 73 | 412.10 | |||
| 25/11/2024 | 15:24:07.213 | 2 | 410.20 | |
| 2 | 410.20 | |||
| 2 | 410.20 | |||
| 25/11/2024 | 15:24:07.145 | 15 | 410.50 | |
| 15 | 410.50 | |||
| 15 | 410.50 | |||
| 25/11/2024 | 15:24:07.062 | 15 | 411.00 | |
| 15 | 411.00 | |||
| 15 | 411.00 | |||
| 25/11/2024 | 15:24:02.591 | 5 | 410.60 | |
| 5 | 410.60 | |||
| 5 | 410.60 | |||
| 25/11/2024 | 15:24:01.320 | 90 | 411.20 | |
| 90 | 411.20 | |||
| 90 | 411.20 | |||
| 25/11/2024 | 15:23:57.506 | 50 | 412.10 | |
| 50 | 412.10 | |||
| 50 | 412.10 | |||
| 25/11/2024 | 15:23:54.956 | 31 | 411.30 | |
| 31 | 411.30 | |||
| 24 | 411.30 | |||
| 7 | 411.30 | |||
| 25/11/2024 | 15:23:54.872 | 70 | 412.00 | |
| 50 | 412.00 | |||
| 70 | 412.00 | |||
| 20 | 412.00 | |||
| 25/11/2024 | 15:23:43.499 | 100 | 412.10 | |
| 100 | 412.10 | |||
| 100 | 412.10 | |||
| 25/11/2024 | 15:23:39.071 | 150 | 413.50 | |
| 25 | 413.50 | |||
| 125 | 413.50 | |||
| 150 | 413.50 | |||
| 25/11/2024 | 15:23:34.513 | 200 | 413.50 | |
| 200 | 413.50 | |||
| 200 | 413.50 | |||
| 25/11/2024 | 15:23:22.323 | 77 | 415.00 | |
| 2 | 415.00 | |||
| 77 | 415.00 | |||
| 7 | 415.00 | |||
| 5 | 415.00 | |||
| 3 | 415.00 | |||
| 24 | 415.00 | |||
| 11 | 415.00 | |||
| 25 | 415.00 | |||
| 25/11/2024 | 15:23:15.743 | 100 | 415.10 | |
| 100 | 415.10 | |||
| 100 | 415.10 | |||
| 25/11/2024 | 15:23:12.936 | 100 | 415.10 | |
| 100 | 415.10 | |||
| 100 | 415.10 | |||
| 25/11/2024 | 15:23:04.058 | 5 | 415.20 | |
| 5 | 415.20 | |||
| 5 | 415.20 | |||
| 25/11/2024 | 15:22:48.729 | 10 | 415.80 | |
| 10 | 415.80 | |||
| 10 | 415.80 | |||
| 25/11/2024 | 15:22:42.906 | 3 | 415.80 | |
| 3 | 415.80 | |||
| 3 | 415.80 | |||
| 25/11/2024 | 15:22:30.460 | 9 | 416.70 | |
| 9 | 416.70 | |||
| 9 | 416.70 | |||
| 25/11/2024 | 15:22:28.060 | 5 | 416.80 | |
| 5 | 416.80 | |||
| 5 | 416.80 | |||
| 25/11/2024 | 15:21:51.875 | 6 | 417.00 | |
| 6 | 417.00 | |||
| 6 | 417.00 | |||
| 25/11/2024 | 15:21:51.818 | 100 | 417.10 | |
| 100 | 417.10 | |||
| 100 | 417.10 | |||
| 25/11/2024 | 15:21:45.798 | 2 | 417.70 | |
| 2 | 417.70 | |||
| 2 | 417.70 | |||
| 25/11/2024 | 15:21:39.143 | 10 | 417.70 | |
| 10 | 417.70 | |||
| 10 | 417.70 | |||
| 25/11/2024 | 15:21:29.437 | 80 | 416.30 | |
| 80 | 416.30 | |||
| 80 | 416.30 | |||
| 25/11/2024 | 15:21:28.317 | 1 | 417.70 | |
| 1 | 417.70 | |||
| 1 | 417.70 | |||
| 25/11/2024 | 15:21:23.381 | 1 | 416.20 | |
| 1 | 416.20 | |||
| 1 | 416.20 | |||
| 25/11/2024 | 15:21:08.764 | 25 | 416.70 | |
| 25 | 416.70 | |||
| 25 | 416.70 | |||
| 25/11/2024 | 15:20:00.785 | 6 | 416.80 | |
| 6 | 416.80 | |||
| 6 | 416.80 | |||
| 25/11/2024 | 15:19:24.283 | 5 | 416.90 | |
| 5 | 416.90 | |||
| 5 | 416.90 | |||
| 25/11/2024 | 15:19:07.675 | 38 | 416.90 | |
| 38 | 416.90 | |||
| 38 | 416.90 | |||
| 25/11/2024 | 15:19:05.261 | 5 | 416.90 | |
| 5 | 416.90 | |||
| 5 | 416.90 | |||
| 25/11/2024 | 15:19:02.790 | 5 | 416.90 | |
| 5 | 416.90 | |||
| 5 | 416.90 | |||
| 25/11/2024 | 15:18:41.640 | 3 | 418.00 | |
| 3 | 418.00 | |||
| 3 | 418.00 | |||
| 25/11/2024 | 15:18:32.535 | 59 | 418.00 | |
| 59 | 418.00 | |||
| 59 | 418.00 | |||
| 25/11/2024 | 15:18:14.839 | 10 | 418.00 | |
| 10 | 418.00 | |||
| 10 | 418.00 | |||
| 25/11/2024 | 15:18:12.042 | 8 | 416.80 | |
| 8 | 416.80 | |||
| 8 | 416.80 | |||
| 25/11/2024 | 15:17:26.218 | 10 | 416.70 | |
| 10 | 416.70 | |||
| 10 | 416.70 | |||
| 25/11/2024 | 15:17:14.192 | 15 | 416.00 | |
| 15 | 416.00 | |||
| 15 | 416.00 | |||
| 25/11/2024 | 15:17:14.087 | 10 | 416.00 | |
| 10 | 416.00 | |||
| 10 | 416.00 | |||
| 25/11/2024 | 15:16:59.523 | 20 | 416.90 | |
| 20 | 416.90 | |||
| 20 | 416.90 | |||
| 25/11/2024 | 15:16:58.931 | 2 | 417.00 | |
| 2 | 417.00 | |||
| 2 | 417.00 | |||
| 25/11/2024 | 15:16:26.046 | 100 | 417.20 | |
| 100 | 417.20 | |||
| 100 | 417.20 | |||
| 25/11/2024 | 15:16:14.895 | 80 | 417.20 | |
| 80 | 417.20 | |||
| 80 | 417.20 | |||
| 25/11/2024 | 15:16:00.943 | 2 | 418.80 | |
| 2 | 418.80 | |||
| 2 | 418.80 | |||
| 25/11/2024 | 15:15:34.156 | 10 | 418.90 | |
| 10 | 418.90 | |||
| 10 | 418.90 | |||
| 25/11/2024 | 15:15:31.484 | 7 | 418.90 | |
| 7 | 418.90 | |||
| 7 | 418.90 | |||
| 25/11/2024 | 15:15:08.810 | 150 | 418.70 | |
| 150 | 418.70 | |||
| 150 | 418.70 | |||
| 25/11/2024 | 15:14:56.888 | 5 | 418.90 | |
| 5 | 418.90 | |||
| 5 | 418.90 | |||
| 25/11/2024 | 15:14:33.556 | 15 | 419.20 | |
| 15 | 419.20 | |||
| 15 | 419.20 | |||
| 25/11/2024 | 15:14:01.667 | 3 | 419.80 | |
| 3 | 419.80 | |||
| 3 | 419.80 | |||
| 25/11/2024 | 15:13:58.613 | 100 | 419.80 | |
| 100 | 419.80 | |||
| 100 | 419.80 | |||
| 25/11/2024 | 15:13:53.390 | 55 | 419.80 | |
| 47 | 419.80 | |||
| 8 | 419.80 | |||
| 55 | 419.80 | |||
| 25/11/2024 | 15:13:03.074 | 100 | 418.90 | |
| 100 | 418.90 | |||
| 100 | 418.90 | |||
| 25/11/2024 | 15:12:18.397 | 1 | 418.90 | |
| 1 | 418.90 | |||
| 1 | 418.90 | |||
| 25/11/2024 | 15:12:06.473 | 4 | 418.90 | |
| 4 | 418.90 | |||
| 4 | 418.90 | |||
| 25/11/2024 | 15:11:55.750 | 30 | 418.00 | |
| 30 | 418.00 | |||
| 30 | 418.00 | |||
| 25/11/2024 | 15:11:52.666 | 3 | 418.90 | |
| 3 | 418.90 | |||
| 3 | 418.90 | |||
| 25/11/2024 | 15:11:30.982 | 5 | 417.90 | |
| 5 | 417.90 | |||
| 5 | 417.90 | |||
| 25/11/2024 | 15:11:20.413 | 40 | 417.90 | |
| 40 | 417.90 | |||
| 40 | 417.90 | |||
| 25/11/2024 | 15:11:18.942 | 5 | 417.40 | |
| 5 | 417.40 | |||
| 5 | 417.40 | |||
| 25/11/2024 | 15:10:37.775 | 1 | 417.90 | |
| 1 | 417.90 | |||
| 1 | 417.90 | |||
| 25/11/2024 | 15:10:21.531 | 4 | 417.90 | |
| 4 | 417.90 | |||
| 4 | 417.90 | |||
| 25/11/2024 | 15:09:50.405 | 1 | 417.90 | |
| 1 | 417.90 | |||
| 1 | 417.90 | |||
| 25/11/2024 | 15:09:45.479 | 8 | 417.30 | |
| 8 | 417.30 | |||
| 8 | 417.30 | |||
| 25/11/2024 | 15:09:36.861 | 5 | 417.90 | |
| 5 | 417.90 | |||
| 5 | 417.90 | |||
| 25/11/2024 | 15:09:15.931 | 59 | 417.90 | |
| 59 | 417.90 | |||
| 59 | 417.90 | |||
| 25/11/2024 | 15:07:46.328 | 60 | 417.50 | |
| 60 | 417.50 | |||
| 60 | 417.50 | |||
| 25/11/2024 | 15:06:53.636 | 2 | 417.10 | |
| 2 | 417.10 | |||
| 2 | 417.10 | |||
| 25/11/2024 | 15:06:18.833 | 2 | 415.90 | |
| 2 | 415.90 | |||
| 2 | 415.90 | |||
| 25/11/2024 | 15:05:55.265 | 10 | 417.10 | |
| 10 | 417.10 | |||
| 10 | 417.10 | |||
| 25/11/2024 | 15:05:43.305 | 10 | 417.10 | |
| 10 | 417.10 | |||
| 10 | 417.10 | |||
| 25/11/2024 | 15:05:29.266 | 48 | 415.90 | |
| 48 | 415.90 | |||
| 48 | 415.90 | |||
| 25/11/2024 | 15:04:21.592 | 20 | 416.40 | |
| 20 | 416.40 | |||
| 20 | 416.40 | |||
| 25/11/2024 | 15:04:21.357 | 4 | 416.40 | |
| 4 | 416.40 | |||
| 4 | 416.40 | |||
| 25/11/2024 | 15:03:00.826 | 2 | 416.10 | |
| 2 | 416.10 | |||
| 2 | 416.10 | |||
| 25/11/2024 | 15:02:55.972 | 10 | 416.10 | |
| 10 | 416.10 | |||
| 10 | 416.10 | |||
| 25/11/2024 | 15:02:41.012 | 3 | 416.60 | |
| 3 | 416.60 | |||
| 3 | 416.60 | |||
| 25/11/2024 | 15:01:40.064 | 7 | 415.30 | |
| 7 | 415.30 | |||
| 7 | 415.30 | |||
| 25/11/2024 | 15:01:25.569 | 12 | 416.50 | |
| 12 | 416.50 | |||
| 12 | 416.50 | |||
| 25/11/2024 | 15:01:03.458 | 8 | 415.30 | |
| 8 | 415.30 | |||
| 8 | 415.30 | |||
| 25/11/2024 | 15:00:53.876 | 2 | 415.30 | |
| 2 | 415.30 | |||
| 2 | 415.30 | |||
| 25/11/2024 | 15:00:22.105 | 119 | 415.80 | |
| 119 | 415.80 | |||
| 119 | 415.80 | |||
| 25/11/2024 | 15:00:01.616 | 50 | 415.90 | |
| 50 | 415.90 | |||
| 50 | 415.90 | |||
| 25/11/2024 | 14:59:59.742 | 3 | 415.90 | |
| 3 | 415.90 | |||
| 3 | 415.90 | |||
| 25/11/2024 | 14:59:55.566 | 1 | 416.00 | |
| 1 | 416.00 | |||
| 1 | 416.00 | |||
| 25/11/2024 | 14:58:59.372 | 20 | 416.90 | |
| 20 | 416.90 | |||
| 20 | 416.90 | |||
| 25/11/2024 | 14:58:55.449 | 5 | 416.10 | |
| 5 | 416.10 | |||
| 5 | 416.10 | |||
| 25/11/2024 | 14:58:51.055 | 2 | 416.90 | |
| 2 | 416.90 | |||
| 2 | 416.90 | |||
| 25/11/2024 | 14:58:50.130 | 25 | 416.90 | |
| 25 | 416.90 | |||
| 25 | 416.90 | |||
| 25/11/2024 | 14:58:38.652 | 1 | 416.90 | |
| 1 | 416.90 | |||
| 1 | 416.90 | |||
| 25/11/2024 | 14:58:38.320 | 4 | 416.90 | |
| 4 | 416.90 | |||
| 4 | 416.90 | |||
| 25/11/2024 | 14:58:16.567 | 3 | 416.40 | |
| 3 | 416.40 | |||
| 3 | 416.40 | |||
| 25/11/2024 | 14:58:09.193 | 8 | 416.00 | |
| 3 | 416.00 | |||
| 8 | 416.00 | |||
| 5 | 416.00 | |||
| 25/11/2024 | 14:58:06.079 | 7 | 416.40 | |
| 7 | 416.40 | |||
| 7 | 416.40 | |||
| 25/11/2024 | 14:58:04.796 | 12 | 416.50 | |
| 12 | 416.50 | |||
| 12 | 416.50 | |||
| 25/11/2024 | 14:58:01.167 | 10 | 416.50 | |
| 10 | 416.50 | |||
| 10 | 416.50 | |||
| 25/11/2024 | 14:57:59.121 | 8 | 416.70 | |
| 8 | 416.70 | |||
| 8 | 416.70 | |||
| 25/11/2024 | 14:57:45.876 | 1 | 416.90 | |
| 1 | 416.90 | |||
| 1 | 416.90 | |||
| 25/11/2024 | 14:57:25.618 | 2 | 416.80 | |
| 2 | 416.80 | |||
| 2 | 416.80 | |||
| 25/11/2024 | 14:56:59.822 | 3 | 416.30 | |
| 3 | 416.30 | |||
| 3 | 416.30 | |||
| 25/11/2024 | 14:56:46.590 | 50 | 416.90 | |
| 50 | 416.90 | |||
| 50 | 416.90 | |||
| 25/11/2024 | 14:56:42.973 | 4 | 416.90 | |
| 4 | 416.90 | |||
| 4 | 416.90 | |||
| 25/11/2024 | 14:56:23.723 | 45 | 416.90 | |
| 45 | 416.90 | |||
| 45 | 416.90 | |||
| 25/11/2024 | 14:55:55.854 | 16 | 416.10 | |
| 16 | 416.10 | |||
| 16 | 416.10 | |||
| 25/11/2024 | 14:55:48.496 | 125 | 416.10 | |
| 125 | 416.10 | |||
| 125 | 416.10 | |||
| 25/11/2024 | 14:55:39.249 | 15 | 417.00 | |
| 15 | 417.00 | |||
| 15 | 417.00 | |||
| 25/11/2024 | 14:55:34.912 | 50 | 417.50 | |
| 50 | 417.50 | |||
| 50 | 417.50 | |||
| 25/11/2024 | 14:55:19.103 | 3 | 418.20 | |
| 3 | 418.20 | |||
| 3 | 418.20 | |||
| 25/11/2024 | 14:54:43.429 | 11 | 417.60 | |
| 11 | 417.60 | |||
| 11 | 417.60 | |||
| 25/11/2024 | 14:54:31.085 | 4 | 418.40 | |
| 4 | 418.40 | |||
| 4 | 418.40 | |||
| 25/11/2024 | 14:53:44.537 | 120 | 417.60 | |
| 120 | 417.60 | |||
| 120 | 417.60 | |||
| 25/11/2024 | 14:53:38.044 | 10 | 418.00 | |
| 10 | 418.00 | |||
| 10 | 418.00 | |||
| 25/11/2024 | 14:53:36.288 | 12 | 418.50 | |
| 12 | 418.50 | |||
| 12 | 418.50 | |||
| 25/11/2024 | 14:52:15.888 | 2 | 418.90 | |
| 2 | 418.90 | |||
| 2 | 418.90 | |||
| 25/11/2024 | 14:52:09.275 | 5 | 418.90 | |
| 5 | 418.90 | |||
| 5 | 418.90 | |||
| 25/11/2024 | 14:51:49.316 | 23 | 418.90 | |
| 23 | 418.90 | |||
| 23 | 418.90 | |||
| 25/11/2024 | 14:50:46.309 | 35 | 418.90 | |
| 35 | 418.90 | |||
| 35 | 418.90 | |||
| 25/11/2024 | 14:50:14.291 | 10 | 418.40 | |
| 10 | 418.40 | |||
| 10 | 418.40 | |||
| 25/11/2024 | 14:50:13.770 | 1 | 418.40 | |
| 1 | 418.40 | |||
| 1 | 418.40 | |||
| 25/11/2024 | 14:49:48.331 | 4 | 418.10 | |
| 4 | 418.10 | |||
| 4 | 418.10 | |||
| 25/11/2024 | 14:49:27.879 | 2 | 419.40 | |
| 2 | 419.40 | |||
| 2 | 419.40 | |||
| 25/11/2024 | 14:49:22.122 | 12 | 419.40 | |
| 12 | 419.40 | |||
| 12 | 419.40 | |||
| 25/11/2024 | 14:49:10.210 | 1 | 419.60 | |
| 1 | 419.60 | |||
| 1 | 419.60 | |||
| 25/11/2024 | 14:48:38.579 | 1 | 419.60 | |
| 1 | 419.60 | |||
| 1 | 419.60 | |||
| 25/11/2024 | 14:48:26.302 | 4 | 419.10 | |
| 4 | 419.10 | |||
| 4 | 419.10 | |||
| 25/11/2024 | 14:48:06.247 | 20 | 419.20 | |
| 20 | 419.20 | |||
| 20 | 419.20 | |||
| 25/11/2024 | 14:47:44.196 | 6 | 417.50 | |
| 6 | 417.50 | |||
| 6 | 417.50 | |||
| 25/11/2024 | 14:47:35.512 | 5 | 418.70 | |
| 5 | 418.70 | |||
| 5 | 418.70 | |||
| 25/11/2024 | 14:47:15.856 | 2 | 419.20 | |
| 2 | 419.20 | |||
| 2 | 419.20 | |||
| 25/11/2024 | 14:47:04.638 | 5 | 419.00 | |
| 5 | 419.00 | |||
| 5 | 419.00 | |||
| 25/11/2024 | 14:46:52.532 | 80 | 419.50 | |
| 80 | 419.50 | |||
| 80 | 419.50 | |||
| 25/11/2024 | 14:46:48.217 | 50 | 419.50 | |
| 50 | 419.50 | |||
| 50 | 419.50 | |||
| 25/11/2024 | 14:46:12.118 | 21 | 419.50 | |
| 21 | 419.50 | |||
| 21 | 419.50 | |||
| 25/11/2024 | 14:46:01.862 | 10 | 419.30 | |
| 2 | 419.30 | |||
| 10 | 419.30 | |||
| 8 | 419.30 | |||
| 25/11/2024 | 14:45:40.329 | 758 | 419.20 | |
| 6 | 419.20 | |||
| 750 | 419.20 | |||
| 2 | 419.20 | |||
| 758 | 419.20 | |||
| 25/11/2024 | 14:44:14.652 | 250 | 419.60 | |
| 250 | 419.60 | |||
| 250 | 419.60 | |||
| 25/11/2024 | 14:44:13.146 | 31 | 420.10 | |
| 31 | 420.10 | |||
| 31 | 420.10 | |||
| 25/11/2024 | 14:43:57.517 | 47 | 420.20 | |
| 47 | 420.20 | |||
| 47 | 420.20 | |||
| 25/11/2024 | 14:43:53.405 | 1 | 420.10 | |
| 1 | 420.10 | |||
| 1 | 420.10 | |||
| 25/11/2024 | 14:42:58.728 | 24 | 420.20 | |
| 24 | 420.20 | |||
| 24 | 420.20 | |||
| 25/11/2024 | 14:42:53.182 | 1 | 419.80 | |
| 1 | 419.80 | |||
| 1 | 419.80 | |||
| 25/11/2024 | 14:42:49.940 | 3 | 420.20 | |
| 3 | 420.20 | |||
| 3 | 420.20 | |||
| 25/11/2024 | 14:42:48.731 | 3 | 420.20 | |
| 3 | 420.20 | |||
| 3 | 420.20 | |||
| 25/11/2024 | 14:42:35.057 | 4 | 419.60 | |
| 4 | 419.60 | |||
| 4 | 419.60 | |||
| 25/11/2024 | 14:42:20.847 | 370 | 420.00 | |
| 365 | 420.00 | |||
| 5 | 420.00 | |||
| 370 | 420.00 | |||
| 25/11/2024 | 14:42:15.575 | 100 | 419.90 | |
| 100 | 419.90 | |||
| 100 | 419.90 | |||
| 25/11/2024 | 14:42:13.881 | 1 | 419.20 | |
| 1 | 419.20 | |||
| 1 | 419.20 | |||
| 25/11/2024 | 14:42:10.205 | 10 | 420.20 | |
| 10 | 420.20 | |||
| 10 | 420.20 | |||
| 25/11/2024 | 14:42:10.076 | 5 | 420.20 | |
| 5 | 420.20 | |||
| 5 | 420.20 | |||
| 25/11/2024 | 14:41:36.361 | 16 | 419.80 | |
| 16 | 419.80 | |||
| 16 | 419.80 | |||
| 25/11/2024 | 14:40:53.765 | 1 | 419.00 | |
| 1 | 419.00 | |||
| 1 | 419.00 | |||
| 25/11/2024 | 14:40:37.434 | 20 | 419.00 | |
| 20 | 419.00 | |||
| 20 | 419.00 | |||
| 25/11/2024 | 14:40:36.449 | 50 | 418.90 | |
| 50 | 418.90 | |||
| 50 | 418.90 | |||
| 25/11/2024 | 14:40:05.991 | 4 | 417.80 | |
| 4 | 417.80 | |||
| 4 | 417.80 | |||
| 25/11/2024 | 14:39:27.222 | 2 | 418.40 | |
| 2 | 418.40 | |||
| 2 | 418.40 | |||
| 25/11/2024 | 14:39:11.274 | 150 | 419.00 | |
| 145 | 419.00 | |||
| 150 | 419.00 | |||
| 5 | 419.00 | |||
| 25/11/2024 | 14:39:09.819 | 200 | 419.00 | |
| 200 | 419.00 | |||
| 185 | 419.00 | |||
| 10 | 419.00 | |||
| 5 | 419.00 | |||
| 25/11/2024 | 14:39:01.381 | 200 | 419.00 | |
| 200 | 419.00 | |||
| 200 | 419.00 | |||
| 25/11/2024 | 14:38:30.879 | 20 | 419.00 | |
| 20 | 419.00 | |||
| 20 | 419.00 | |||
| 25/11/2024 | 14:38:21.488 | 3 | 418.40 | |
| 3 | 418.40 | |||
| 3 | 418.40 | |||
| 25/11/2024 | 14:38:10.695 | 14 | 419.10 | |
| 14 | 419.10 | |||
| 14 | 419.10 | |||
| 25/11/2024 | 14:38:01.377 | 124 | 417.50 | |
| 124 | 417.50 | |||
| 124 | 417.50 | |||
| 25/11/2024 | 14:37:53.229 | 1 | 417.50 | |
| 1 | 417.50 | |||
| 1 | 417.50 | |||
| 25/11/2024 | 14:37:41.542 | 10 | 417.40 | |
| 10 | 417.40 | |||
| 10 | 417.40 | |||
| 25/11/2024 | 14:37:29.049 | 30 | 417.40 | |
| 30 | 417.40 | |||
| 30 | 417.40 | |||
| 25/11/2024 | 14:36:12.667 | 50 | 416.10 | |
| 50 | 416.10 | |||
| 50 | 416.10 | |||
| 25/11/2024 | 14:35:45.499 | 4 | 416.50 | |
| 4 | 416.50 | |||
| 4 | 416.50 | |||
| 25/11/2024 | 14:35:34.300 | 4 | 416.90 | |
| 4 | 416.90 | |||
| 4 | 416.90 | |||
| 25/11/2024 | 14:35:31.236 | 25 | 416.90 | |
| 25 | 416.90 | |||
| 25 | 416.90 | |||
| 25/11/2024 | 14:35:29.464 | 50 | 418.00 | |
| 50 | 418.00 | |||
| 50 | 418.00 | |||
| 25/11/2024 | 14:35:12.653 | 3 | 416.90 | |
| 3 | 416.90 | |||
| 3 | 416.90 | |||
| 25/11/2024 | 14:34:59.966 | 40 | 417.70 | |
| 40 | 417.70 | |||
| 40 | 417.70 | |||
| 25/11/2024 | 14:34:57.549 | 2 | 417.70 | |
| 2 | 417.70 | |||
| 2 | 417.70 | |||
| 25/11/2024 | 14:34:35.714 | 10 | 416.10 | |
| 10 | 416.10 | |||
| 10 | 416.10 | |||
| 25/11/2024 | 14:34:11.922 | 1 | 417.20 | |
| 1 | 417.20 | |||
| 1 | 417.20 | |||
| 25/11/2024 | 14:34:11.023 | 7 | 417.10 | |
| 7 | 417.10 | |||
| 7 | 417.10 | |||
| 25/11/2024 | 14:33:44.713 | 1 | 416.70 | |
| 1 | 416.70 | |||
| 1 | 416.70 | |||
| 25/11/2024 | 14:33:32.386 | 5 | 415.10 | |
| 5 | 415.10 | |||
| 5 | 415.10 | |||
| 25/11/2024 | 14:32:51.338 | 10 | 417.10 | |
| 10 | 417.10 | |||
| 10 | 417.10 | |||
| 25/11/2024 | 14:32:43.111 | 2 | 415.90 | |
| 2 | 415.90 | |||
| 2 | 415.90 | |||
| 25/11/2024 | 14:32:36.650 | 10 | 417.40 | |
| 10 | 417.40 | |||
| 10 | 417.40 | |||
| 25/11/2024 | 14:31:33.792 | 5 | 416.80 | |
| 5 | 416.80 | |||
| 5 | 416.80 | |||
| 25/11/2024 | 14:31:31.392 | 12 | 416.80 | |
| 12 | 416.80 | |||
| 12 | 416.80 | |||
| 25/11/2024 | 14:31:22.620 | 10 | 416.80 | |
| 10 | 416.80 | |||
| 10 | 416.80 | |||
| 25/11/2024 | 14:31:00.341 | 34 | 416.40 | |
| 34 | 416.40 | |||
| 34 | 416.40 | |||
| 25/11/2024 | 14:30:32.993 | 12 | 417.50 | |
| 12 | 417.50 | |||
| 12 | 417.50 | |||
| 25/11/2024 | 14:29:56.492 | 66 | 418.10 | |
| 66 | 418.10 | |||
| 66 | 418.10 | |||
| 25/11/2024 | 14:29:43.998 | 5 | 417.20 | |
| 5 | 417.20 | |||
| 5 | 417.20 | |||
| 25/11/2024 | 14:29:41.911 | 100 | 417.10 | |
| 100 | 417.10 | |||
| 100 | 417.10 | |||
| 25/11/2024 | 14:29:06.615 | 5 | 416.10 | |
| 5 | 416.10 | |||
| 5 | 416.10 | |||
| 25/11/2024 | 14:29:03.786 | 24 | 416.10 | |
| 24 | 416.10 | |||
| 24 | 416.10 | |||
| 25/11/2024 | 14:28:39.006 | 25 | 414.10 | |
| 25 | 414.10 | |||
| 25 | 414.10 | |||
| 25/11/2024 | 14:28:34.279 | 10 | 414.10 | |
| 10 | 414.10 | |||
| 10 | 414.10 | |||
| 25/11/2024 | 14:28:31.878 | 10 | 414.70 | |
| 10 | 414.70 | |||
| 10 | 414.70 | |||
| 25/11/2024 | 14:28:29.906 | 8 | 414.70 | |
| 8 | 414.70 | |||
| 8 | 414.70 | |||
| 25/11/2024 | 14:28:23.309 | 5 | 414.70 | |
| 5 | 414.70 | |||
| 5 | 414.70 | |||
| 25/11/2024 | 14:28:23.179 | 36 | 414.70 | |
| 36 | 414.70 | |||
| 36 | 414.70 | |||
| 25/11/2024 | 14:28:17.203 | 3 | 415.50 | |
| 3 | 415.50 | |||
| 3 | 415.50 | |||
| 25/11/2024 | 14:28:05.837 | 2 | 415.50 | |
| 2 | 415.50 | |||
| 2 | 415.50 | |||
| 25/11/2024 | 14:28:04.789 | 300 | 415.50 | |
| 300 | 415.50 | |||
| 300 | 415.50 | |||
| 25/11/2024 | 14:27:56.709 | 200 | 414.80 | |
| 200 | 414.80 | |||
| 200 | 414.80 | |||
| 25/11/2024 | 14:27:46.131 | 28 | 414.80 | |
| 28 | 414.80 | |||
| 28 | 414.80 | |||
| 25/11/2024 | 14:27:31.473 | 5 | 414.60 | |
| 5 | 414.60 | |||
| 5 | 414.60 | |||
| 25/11/2024 | 14:27:28.271 | 5 | 414.60 | |
| 5 | 414.60 | |||
| 5 | 414.60 | |||
| 25/11/2024 | 14:27:27.163 | 30 | 413.60 | |
| 30 | 413.60 | |||
| 30 | 413.60 | |||
| 25/11/2024 | 14:27:04.697 | 10 | 414.60 | |
| 10 | 414.60 | |||
| 10 | 414.60 | |||
| 25/11/2024 | 14:26:55.002 | 8 | 414.30 | |
| 8 | 414.30 | |||
| 8 | 414.30 | |||
| 25/11/2024 | 14:26:52.068 | 10 | 413.60 | |
| 10 | 413.60 | |||
| 10 | 413.60 | |||
| 25/11/2024 | 14:26:36.239 | 10 | 414.40 | |
| 10 | 414.40 | |||
| 10 | 414.40 | |||
| 25/11/2024 | 14:26:31.171 | 1 | 414.50 | |
| 1 | 414.50 | |||
| 1 | 414.50 | |||
| 25/11/2024 | 14:26:29.011 | 5 | 414.60 | |
| 5 | 414.60 | |||
| 5 | 414.60 | |||
| 25/11/2024 | 14:26:11.793 | 5 | 413.60 | |
| 5 | 413.60 | |||
| 5 | 413.60 | |||
| 25/11/2024 | 14:26:01.365 | 97 | 414.80 | |
| 97 | 414.80 | |||
| 97 | 414.80 | |||
| 25/11/2024 | 14:25:41.855 | 50 | 414.80 | |
| 50 | 414.80 | |||
| 50 | 414.80 | |||
| 25/11/2024 | 14:24:22.214 | 4 | 415.90 | |
| 4 | 415.90 | |||
| 4 | 415.90 | |||
| 25/11/2024 | 14:24:02.402 | 2 | 415.80 | |
| 2 | 415.80 | |||
| 2 | 415.80 | |||
| 25/11/2024 | 14:23:50.803 | 150 | 415.10 | |
| 150 | 415.10 | |||
| 150 | 415.10 | |||
| 25/11/2024 | 14:23:23.066 | 100 | 413.50 | |
| 100 | 413.50 | |||
| 100 | 413.50 | |||
| 25/11/2024 | 14:23:04.504 | 10 | 413.00 | |
| 10 | 413.00 | |||
| 10 | 413.00 | |||
| 25/11/2024 | 14:23:02.118 | 1 | 413.70 | |
| 1 | 413.70 | |||
| 1 | 413.70 | |||
| 25/11/2024 | 14:22:58.515 | 139 | 413.00 | |
| 139 | 413.00 | |||
| 10 | 413.00 | |||
| 129 | 413.00 | |||
| 25/11/2024 | 14:22:49.885 | 200 | 413.30 | |
| 200 | 413.30 | |||
| 200 | 413.30 | |||
| 25/11/2024 | 14:22:49.837 | 200 | 413.30 | |
| 200 | 413.30 | |||
| 200 | 413.30 | |||
| 25/11/2024 | 14:22:49.511 | 7 | 414.30 | |
| 7 | 414.30 | |||
| 7 | 414.30 | |||
| 25/11/2024 | 14:22:40.970 | 10 | 415.10 | |
| 10 | 415.10 | |||
| 10 | 415.10 | |||
| 25/11/2024 | 14:22:29.416 | 5 | 415.00 | |
| 5 | 415.00 | |||
| 5 | 415.00 | |||
| 25/11/2024 | 14:22:12.758 | 15 | 415.30 | |
| 15 | 415.30 | |||
| 15 | 415.30 | |||
| 25/11/2024 | 14:22:00.832 | 5 | 414.80 | |
| 5 | 414.80 | |||
| 5 | 414.80 | |||
| 25/11/2024 | 14:21:37.203 | 9 | 415.90 | |
| 9 | 415.90 | |||
| 9 | 415.90 | |||
| 25/11/2024 | 14:21:17.309 | 1 | 416.30 | |
| 1 | 416.30 | |||
| 1 | 416.30 | |||
| 25/11/2024 | 14:21:11.569 | 22 | 416.40 | |
| 22 | 416.40 | |||
| 22 | 416.40 | |||
| 25/11/2024 | 14:21:09.351 | 2 | 415.30 | |
| 2 | 415.30 | |||
| 2 | 415.30 | |||
| 25/11/2024 | 14:20:29.663 | 7 | 414.70 | |
| 7 | 414.70 | |||
| 7 | 414.70 | |||
| 25/11/2024 | 14:20:13.467 | 25 | 415.90 | |
| 25 | 415.90 | |||
| 25 | 415.90 | |||
| 25/11/2024 | 14:20:13.391 | 2 | 414.60 | |
| 2 | 414.60 | |||
| 2 | 414.60 | |||
| 25/11/2024 | 14:20:02.485 | 25 | 415.90 | |
| 25 | 415.90 | |||
| 25 | 415.90 | |||
| 25/11/2024 | 14:19:59.590 | 5 | 415.80 | |
| 5 | 415.80 | |||
| 5 | 415.80 | |||
| 25/11/2024 | 14:19:28.029 | 12 | 414.90 | |
| 12 | 414.90 | |||
| 12 | 414.90 | |||
| 25/11/2024 | 14:19:23.672 | 29 | 414.40 | |
| 29 | 414.40 | |||
| 29 | 414.40 | |||
| 25/11/2024 | 14:19:17.584 | 10 | 414.00 | |
| 10 | 414.00 | |||
| 10 | 414.00 | |||
| 25/11/2024 | 14:19:02.162 | 6 | 413.40 | |
| 6 | 413.40 | |||
| 6 | 413.40 | |||
| 25/11/2024 | 14:18:56.621 | 10 | 414.50 | |
| 10 | 414.50 | |||
| 10 | 414.50 | |||
| 25/11/2024 | 14:18:56.167 | 50 | 414.50 | |
| 50 | 414.50 | |||
| 50 | 414.50 | |||
| 25/11/2024 | 14:18:35.907 | 33 | 415.30 | |
| 33 | 415.30 | |||
| 33 | 415.30 | |||
| 25/11/2024 | 14:18:29.714 | 20 | 415.30 | |
| 20 | 415.30 | |||
| 20 | 415.30 | |||
| 25/11/2024 | 14:18:22.775 | 42 | 414.10 | |
| 42 | 414.10 | |||
| 42 | 414.10 | |||
| 25/11/2024 | 14:18:18.146 | 5 | 415.30 | |
| 5 | 415.30 | |||
| 5 | 415.30 | |||
| 25/11/2024 | 14:18:15.255 | 4 | 415.30 | |
| 4 | 415.30 | |||
| 4 | 415.30 | |||
| 25/11/2024 | 14:17:59.102 | 5 | 414.80 | |
| 5 | 414.80 | |||
| 5 | 414.80 | |||
| 25/11/2024 | 14:17:39.683 | 32 | 415.80 | |
| 32 | 415.80 | |||
| 32 | 415.80 | |||
| 25/11/2024 | 14:17:32.846 | 1 | 415.90 | |
| 1 | 415.90 | |||
| 1 | 415.90 | |||
| 25/11/2024 | 14:17:27.822 | 6 | 415.70 | |
| 6 | 415.70 | |||
| 6 | 415.70 | |||
| 25/11/2024 | 14:17:18.850 | 40 | 415.90 | |
| 40 | 415.90 | |||
| 40 | 415.90 | |||
| 25/11/2024 | 14:17:16.145 | 1 | 415.80 | |
| 1 | 415.80 | |||
| 1 | 415.80 | |||
| 25/11/2024 | 14:16:59.960 | 5 | 414.20 | |
| 5 | 414.20 | |||
| 5 | 414.20 | |||
| 25/11/2024 | 14:16:55.662 | 50 | 413.40 | |
| 50 | 413.40 | |||
| 50 | 413.40 | |||
| 25/11/2024 | 14:16:45.696 | 100 | 413.40 | |
| 100 | 413.40 | |||
| 100 | 413.40 | |||
| 25/11/2024 | 14:16:32.692 | 15 | 414.00 | |
| 15 | 414.00 | |||
| 15 | 414.00 | |||
| 25/11/2024 | 14:16:17.940 | 11 | 415.00 | |
| 11 | 415.00 | |||
| 11 | 415.00 | |||
| 25/11/2024 | 14:16:17.031 | 50 | 415.00 | |
| 50 | 415.00 | |||
| 50 | 415.00 | |||
| 25/11/2024 | 14:16:07.582 | 112 | 416.90 | |
| 112 | 416.90 | |||
| 112 | 416.90 | |||
| 25/11/2024 | 14:16:05.672 | 5 | 416.90 | |
| 5 | 416.90 | |||
| 5 | 416.90 | |||
| 25/11/2024 | 14:16:01.806 | 3 | 416.90 | |
| 3 | 416.90 | |||
| 3 | 416.90 | |||
| 25/11/2024 | 14:15:53.035 | 30 | 417.10 | |
| 30 | 417.10 | |||
| 30 | 417.10 | |||
| 25/11/2024 | 14:15:45.108 | 12 | 415.50 | |
| 12 | 415.50 | |||
| 12 | 415.50 | |||
| 25/11/2024 | 14:15:40.904 | 57 | 415.50 | |
| 57 | 415.50 | |||
| 57 | 415.50 | |||
| 25/11/2024 | 14:15:37.044 | 88 | 416.40 | |
| 88 | 416.40 | |||
| 88 | 416.40 | |||
| 25/11/2024 | 14:15:23.853 | 10 | 416.00 | |
| 10 | 416.00 | |||
| 10 | 416.00 | |||
| 25/11/2024 | 14:15:16.503 | 59 | 417.00 | |
| 59 | 417.00 | |||
| 59 | 417.00 | |||
| 25/11/2024 | 14:15:15.497 | 3 | 418.00 | |
| 3 | 418.00 | |||
| 3 | 418.00 | |||
| 25/11/2024 | 14:15:08.712 | 84 | 418.00 | |
| 84 | 418.00 | |||
| 84 | 418.00 | |||
| 25/11/2024 | 14:15:02.696 | 200 | 417.80 | |
| 200 | 417.80 | |||
| 200 | 417.80 | |||
| 25/11/2024 | 14:14:10.887 | 5 | 416.00 | |
| 5 | 416.00 | |||
| 5 | 416.00 | |||
| 25/11/2024 | 14:13:50.856 | 11 | 413.80 | |
| 11 | 413.80 | |||
| 11 | 413.80 | |||
| 25/11/2024 | 14:13:47.646 | 5 | 414.70 | |
| 5 | 414.70 | |||
| 5 | 414.70 | |||
| 25/11/2024 | 14:13:44.471 | 40 | 414.70 | |
| 40 | 414.70 | |||
| 40 | 414.70 | |||
| 25/11/2024 | 14:13:42.354 | 2 | 414.70 | |
| 2 | 414.70 | |||
| 2 | 414.70 | |||
| 25/11/2024 | 14:13:38.301 | 10 | 414.70 | |
| 10 | 414.70 | |||
| 10 | 414.70 | |||
| 25/11/2024 | 14:13:27.518 | 25 | 414.70 | |
| 25 | 414.70 | |||
| 25 | 414.70 | |||
| 25/11/2024 | 14:13:13.101 | 49 | 413.00 | |
| 49 | 413.00 | |||
| 49 | 413.00 | |||
| 25/11/2024 | 14:13:08.852 | 10 | 413.30 | |
| 10 | 413.30 | |||
| 10 | 413.30 | |||
| 25/11/2024 | 14:13:04.379 | 35 | 413.10 | |
| 35 | 413.10 | |||
| 35 | 413.10 | |||
| 25/11/2024 | 14:12:58.955 | 2 | 413.60 | |
| 2 | 413.60 | |||
| 2 | 413.60 | |||
| 25/11/2024 | 14:12:49.735 | 125 | 412.40 | |
| 125 | 412.40 | |||
| 125 | 412.40 | |||
| 25/11/2024 | 14:12:43.201 | 20 | 412.90 | |
| 20 | 412.90 | |||
| 20 | 412.90 | |||
| 25/11/2024 | 14:12:38.553 | 25 | 412.50 | |
| 25 | 412.50 | |||
| 25 | 412.50 | |||
| 25/11/2024 | 14:12:27.593 | 20 | 412.30 | |
| 20 | 412.30 | |||
| 20 | 412.30 | |||
| 25/11/2024 | 14:12:17.180 | 55 | 410.40 | |
| 55 | 410.40 | |||
| 55 | 410.40 | |||
| 25/11/2024 | 14:12:11.667 | 8 | 411.30 | |
| 8 | 411.30 | |||
| 8 | 411.30 | |||
| 25/11/2024 | 14:12:09.093 | 110 | 410.10 | |
| 110 | 410.10 | |||
| 110 | 410.10 | |||
| 25/11/2024 | 14:12:03.004 | 100 | 409.20 | |
| 100 | 409.20 | |||
| 53 | 409.20 | |||
| 47 | 409.20 | |||
| 25/11/2024 | 14:11:59.688 | 153 | 409.20 | |
| 103 | 409.20 | |||
| 100 | 409.20 | |||
| 5 | 409.20 | |||
| 40 | 409.20 | |||
| 8 | 409.20 | |||
| 50 | 409.20 | |||
| 25/11/2024 | 14:11:43.596 | 89 | 409.00 | |
| 15 | 409.00 | |||
| 10 | 409.00 | |||
| 20 | 409.00 | |||
| 7 | 409.00 | |||
| 4 | 409.00 | |||
| 2 | 409.00 | |||
| 3 | 409.00 | |||
| 3 | 409.00 | |||
| 9 | 409.00 | |||
| 52 | 409.00 | |||
| 20 | 409.00 | |||
| 23 | 409.00 | |||
| 10 | 409.00 | |||
| 25/11/2024 | 14:11:41.429 | 379 | 410.00 | |
| 2 | 410.00 | |||
| 50 | 410.00 | |||
| 50 | 410.00 | |||
| 103 | 410.00 | |||
| 4 | 410.00 | |||
| 2 | 410.00 | |||
| 20 | 410.00 | |||
| 10 | 410.00 | |||
| 25 | 410.00 | |||
| 5 | 410.00 | |||
| 20 | 410.00 | |||
| 2 | 410.00 | |||
| 10 | 410.00 | |||
| 206 | 410.00 | |||
| 21 | 410.00 | |||
| 1 | 410.00 | |||
| 10 | 410.00 | |||
| 5 | 410.00 | |||
| 5 | 410.00 | |||
| 1 | 410.00 | |||
| 10 | 410.00 | |||
| 16 | 410.00 | |||
| 1 | 410.00 | |||
| 2 | 410.00 | |||
| 1 | 410.00 | |||
| 6 | 410.00 | |||
| 3 | 410.00 | |||
| 10 | 410.00 | |||
| 1 | 410.00 | |||
| 150 | 410.00 | |||
| 5 | 410.00 | |||
| 1 | 410.00 | |||
| 25/11/2024 | 14:11:38.614 | 281 | 410.90 | |
| 2 | 410.90 | |||
| 281 | 410.90 | |||
| 1 | 410.90 | |||
| 30 | 410.90 | |||
| 5 | 410.90 | |||
| 10 | 410.90 | |||
| 22 | 410.90 | |||
| 181 | 410.90 | |||
| 25 | 410.90 | |||
| 5 | 410.90 | |||
| 25/11/2024 | 14:10:48.570 | 159 | 412.10 | |
| 159 | 412.10 | |||
| 159 | 412.10 | |||
| 25/11/2024 | 14:10:44.181 | 114 | 412.10 | |
| 114 | 412.10 | |||
| 114 | 412.10 | |||
| 25/11/2024 | 14:10:37.645 | 38 | 412.10 | |
| 38 | 412.10 | |||
| 38 | 412.10 | |||
| 25/11/2024 | 14:10:37.543 | 5 | 412.10 | |
| 5 | 412.10 | |||
| 5 | 412.10 |
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)
Top 5 Turnover
-
Nvidia Corp.
Bid: 135.02 / Ask: 135.10
Turnover: 40 773 TEUR -
MicroStrategy Inc.
Bid: 412.30 / Ask: 413.90
Turnover: 39 901 TEUR -
Tesla Inc.
Bid: 344.20 / Ask: 344.30
Turnover: 39 897 TEUR -
Rheinmetall AG
Bid: 615.00 / Ask: 615.60
Turnover: 31 887 TEUR -
Siemens Energy AG
Bid: 49.75 / Ask: 49.77
Turnover: 19 315 TEUR
Realtime Quotes
Last Update:
25/11/2024 @ 15:26:50
Last Update:
25/11/2024 @ 15:26:50